6539東証P貸借
業種 サービス業
ＭＳ－Ｊａｐａｎ 株価時系列データ
PTS
1,041.8
円
(09:31)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,275 (23/11/30) | 861 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,275 (24/02/06) | 861 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,037 | 1,049 | 1,037 | 1,047 | +6 | +0.6 | 8,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,133 | 1,141 | 1,123 | 1,136 | +3 | +0.3 | 43,800 |
| 10/19 | 1,135 | 1,150 | 1,125 | 1,133 | -20 | -1.7 | 53,300 |
| 10/18 | 1,133 | 1,153 | 1,133 | 1,153 | +17 | +1.5 | 30,200 |
| 10/17 | 1,125 | 1,137 | 1,118 | 1,136 | +32 | +2.9 | 43,300 |
| 10/16 | 1,110 | 1,114 | 1,100 | 1,104 | -13 | -1.2 | 63,600 |
| 10/13 | 1,138 | 1,139 | 1,116 | 1,117 | -28 | -2.5 | 47,400 |
| 10/12 | 1,145 | 1,149 | 1,135 | 1,145 | 0 | 0.0 | 39,300 |
| 10/11 | 1,165 | 1,169 | 1,143 | 1,145 | -20 | -1.7 | 50,000 |
| 10/10 | 1,140 | 1,171 | 1,140 | 1,165 | +30 | +2.6 | 98,100 |
| 10/6 | 1,133 | 1,139 | 1,128 | 1,135 | +2 | +0.2 | 45,800 |
| 10/5 | 1,098 | 1,135 | 1,094 | 1,133 | +48 | +4.4 | 70,900 |
| 10/4 | 1,074 | 1,095 | 1,071 | 1,085 | -9 | -0.8 | 73,500 |
| 10/3 | 1,119 | 1,120 | 1,092 | 1,094 | -30 | -2.7 | 91,200 |
| 10/2 | 1,133 | 1,139 | 1,117 | 1,124 | +3 | +0.3 | 67,800 |
| 9/29 | 1,153 | 1,166 | 1,119 | 1,121 | -24 | -2.1 | 97,200 |
| 9/28 | 1,159 | 1,165 | 1,126 | 1,145 | -26 | -2.2 | 161,500 |
| 9/27 | 1,201 | 1,205 | 1,150 | 1,171 | -35 | -2.9 | 333,600 |
| 9/26 | 1,223 | 1,233 | 1,206 | 1,206 | -9 | -0.7 | 83,000 |
| 9/25 | 1,182 | 1,215 | 1,181 | 1,215 | +33 | +2.8 | 93,500 |
| 9/22 | 1,161 | 1,187 | 1,159 | 1,182 | +16 | +1.4 | 47,800 |
| 9/21 | 1,198 | 1,199 | 1,166 | 1,166 | -29 | -2.4 | 76,200 |
| 9/20 | 1,195 | 1,201 | 1,187 | 1,195 | 0 | 0.0 | 74,600 |
| 9/19 | 1,181 | 1,195 | 1,174 | 1,195 | +14 | +1.2 | 63,900 |
| 9/15 | 1,180 | 1,198 | 1,178 | 1,181 | +16 | +1.4 | 83,300 |
| 9/14 | 1,168 | 1,173 | 1,159 | 1,165 | +5 | +0.4 | 27,400 |
| 9/13 | 1,165 | 1,173 | 1,159 | 1,160 | +4 | +0.4 | 48,200 |
| 9/12 | 1,167 | 1,168 | 1,151 | 1,156 | -9 | -0.8 | 52,100 |
| 9/11 | 1,180 | 1,184 | 1,152 | 1,165 | -7 | -0.6 | 54,500 |
| 9/8 | 1,171 | 1,182 | 1,166 | 1,172 | -5 | -0.4 | 39,700 |
| 9/7 | 1,190 | 1,194 | 1,177 | 1,177 | -13 | -1.1 | 31,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
